Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cherry Hill Mortgage Investmen (NY: CHMI )

3.720 +0.040 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.046 7.970 7.983 329,409 -0.04(-0.45%)
Jun 28, 2018 7.907 8.041 7.840 8.019 459,525 +0.13(+1.64%)
Jun 27, 2018 8.024 8.024 7.889 7.889 546,502 -0.11(-1.41%)
Jun 26, 2018 8.033 8.089 8.002 8.002 528,527 -0.02(-0.27%)
Jun 25, 2018 8.024 8.054 8.006 8.024 354,926 +0.01(+0.11%)
Jun 22, 2018 8.046 8.093 8.006 8.015 998,182 -0.03(-0.38%)
Jun 21, 2018 8.141 8.141 8.046 8.046 395,531 -0.07(-0.80%)
Jun 20, 2018 8.076 8.120 8.043 8.111 531,441 +0.01(+0.16%)
Jun 19, 2018 8.059 8.098 8.024 8.098 549,769 +0.04(+0.49%)
Jun 18, 2018 8.154 8.154 8.020 8.059 732,308 +0.04(+0.54%)
Jun 15, 2018 8.015 7.980 8.015 1,166,005 +0.03(+0.44%)
Jun 14, 2018 7.954 8.037 7.906 7.980 397,789 +0.08(+0.99%)
Jun 13, 2018 7.920 7.946 7.892 7.902 365,749 -0.03(-0.33%)
Jun 12, 2018 7.976 7.993 7.911 7.928 411,622 -0.06(-0.76%)
Jun 11, 2018 8.024 8.041 7.976 7.989 293,817 -0.01(-0.11%)
Jun 08, 2018 7.867 8.085 7.867 7.998 1,091,408 +0.12(+1.55%)
Jun 07, 2018 7.872 7.950 7.854 7.876 630,234 +0.01(+0.11%)
Jun 06, 2018 7.880 7.867 596,672 +0.07(+0.84%)
Jun 05, 2018 7.828 7.846 7.776 7.802 583,584 -0.00(-0.06%)
Jun 04, 2018 7.846 7.850 7.793 7.806 737,686 -0.01(-0.17%)
Jun 01, 2018 7.846 7.893 7.815 7.819 1,163,685 +0.00(+0.00%)
May 31, 2018 7.876 7.948 7.798 7.819 4,148,026 -0.52(-6.26%)
May 30, 2018 8.298 8.350 8.283 8.341 228,377 +0.05(+0.63%)
May 29, 2018 8.241 8.307 8.241 8.289 168,972 +0.01(+0.16%)
May 25, 2018 8.276 8.276 8.276 0 +0.09(+1.06%)
May 24, 2018 8.285 8.285 8.189 8.189 103,421 -0.10(-1.21%)
May 23, 2018 8.233 8.307 8.163 8.289 153,412 +0.06(+0.69%)
May 22, 2018 8.285 8.285 8.233 8.233 99,190 -0.04(-0.53%)
May 21, 2018 8.237 8.320 8.193 8.276 222,162 +0.07(+0.90%)
May 18, 2018 8.202 8.228 8.176 8.202 97,549 +0.00(+0.00%)
May 17, 2018 8.193 8.211 8.177 8.202 82,658 +0.01(+0.11%)
May 16, 2018 8.154 8.211 8.133 8.193 141,051 +0.07(+0.80%)
May 15, 2018 8.098 8.154 8.098 8.128 106,588 +0.02(+0.27%)
May 14, 2018 8.102 8.167 8.076 8.107 195,965 +0.03(+0.38%)
May 11, 2018 8.002 8.085 7.991 8.076 296,933 +0.11(+1.42%)
May 10, 2018 7.850 8.020 7.841 7.963 358,603 +0.15(+1.95%)
May 09, 2018 7.811 7.846 7.705 7.811 224,675 +0.02(+0.22%)
May 08, 2018 7.815 7.828 7.763 7.793 190,957 -0.04(-0.50%)
May 07, 2018 7.750 7.863 7.746 7.833 292,813 +0.07(+0.95%)
May 04, 2018 7.711 7.772 7.685 7.759 128,928 +0.06(+0.79%)
May 03, 2018 7.619 7.698 7.563 7.698 199,239 +0.07(+0.91%)
May 02, 2018 7.676 7.689 7.615 7.628 164,341 -0.05(-0.68%)
May 01, 2018 7.654 7.706 7.598 7.680 97,450 +0.02(+0.23%)
Apr 30, 2018 7.759 7.767 7.646 7.663 233,054 -0.08(-1.01%)
Apr 27, 2018 7.685 7.756 7.680 7.741 157,754 +0.07(+0.91%)
Apr 26, 2018 7.667 7.724 7.632 7.672 102,626 +0.01(+0.11%)
Apr 25, 2018 7.680 7.698 7.567 7.663 154,166 -0.00(-0.06%)
Apr 24, 2018 7.646 7.693 7.593 7.667 96,381 +0.03(+0.34%)
Apr 23, 2018 7.637 7.654 7.576 7.641 88,749 +0.05(+0.69%)
Apr 20, 2018 7.580 7.623 7.580 7.589 333,475 -0.02(-0.29%)
Apr 19, 2018 7.672 7.706 7.598 7.611 188,395 -0.06(-0.74%)
Apr 18, 2018 7.676 7.719 7.654 7.667 72,872 +0.01(+0.17%)
Apr 17, 2018 7.632 7.680 7.581 7.654 136,705 +0.04(+0.57%)
Apr 16, 2018 7.619 7.637 7.559 7.611 111,085 +0.03(+0.46%)
Apr 13, 2018 7.650 7.650 7.550 7.576 82,982 -0.03(-0.40%)
Apr 12, 2018 7.646 7.659 7.589 7.606 112,920 -0.04(-0.51%)
Apr 11, 2018 7.654 7.663 7.598 7.646 90,423 -0.02(-0.23%)
Apr 10, 2018 7.698 7.698 7.646 7.663 128,351 +0.02(+0.23%)
Apr 09, 2018 7.654 7.693 7.632 7.646 149,076 +0.01(+0.17%)
Apr 06, 2018 7.637 7.676 7.598 7.632 127,517 +0.00(+0.00%)
Apr 05, 2018 7.646 7.654 7.602 7.632 119,735 -0.00(-0.06%)
Apr 04, 2018 7.563 7.654 7.563 7.637 118,462 +0.02(+0.29%)
Apr 03, 2018 7.567 7.615 7.532 7.615 179,660 +0.07(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.